Celanese Corp (DG3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 128.15 | 1.85 | 1.46 | 129.85 | 129.85 | 128.15 | 67 |
| 1719433620 | 126.3 | 0.85 | 0.68 | 126.35 | 126.35 | 126.3 | 12 |
| 1719347160 | 125.45 | -1.9 | -1.49 | 129.19999 | 130.35 | 125.45 | 306 |
| 1719260820 | 127.35 | -0.95 | -0.74 | 128.55 | 128.85 | 127.35 | 3 |
| 1719001620 | 128.3 | -1.2 | -0.93 | 128.3 | 128.3 | 128.3 | 4 |
| 1718915160 | 129.5 | 0.75 | 0.58 | 128.85 | 129.5 | 128.85 | 2 |
| 1718828820 | 128.75 | -0.65 | -0.50 | 128.85 | 128.85 | 128.35 | 55 |
| 1718742360 | 129.4 | -0.4 | -0.31 | 129.4 | 129.4 | 129.4 | 18 |
| 1718656020 | 129.8 | -1.3 | -0.99 | 130.94999 | 130.94999 | 128.8 | 163 |
| 1718396820 | 131.1 | -4 | -2.96 | 133.65 | 133.65 | 131.1 | 46 |
| 1718310420 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1718224020 | 135.1 | 0.45 | 0.33 | 135 | 135.1 | 135 | 27 |
| 1718137620 | 134.65 | 0 | 0.00 | 134.65 | 134.65 | 134.65 | 0 |
| 1718051220 | 134.65 | 0 | 0.00 | 134.65 | 134.65 | 134.65 | 0 |
| 1717792020 | 134.65 | 0.35 | 0.26 | 134.5 | 136.1 | 134.5 | 314 |
| 1717705620 | 134.3 | -1.25 | -0.92 | 134.3 | 134.3 | 134.3 | 75 |
| 1717619220 | 135.55 | 2.65 | 1.99 | 135.55 | 135.55 | 135.55 | 40 |
| 1717532820 | 132.9 | -2.85 | -2.10 | 135 | 135.15 | 132.9 | 127 |
| 1717446420 | 135.75 | -4.1 | -2.93 | 140.9 | 140.9 | 135.19999 | 43 |
| 1717187220 | 139.85 | 2.3 | 1.67 | 139.9 | 139.9 | 139.85 | 33 |
| 1717100820 | 137.55 | -2.6 | -1.86 | 136.8 | 137.55 | 136.8 | 80 |
| 1717014360 | 140.15 | 0 | 0.00 | 140.15 | 140.15 | 140.15 | 0 |
| 1716927960 | 140.15 | 0 | 0.00 | 140.15 | 140.15 | 140.15 | 0 |
| 1716841560 | 140.15 | -0.8 | -0.57 | 141.19999 | 141.19999 | 140.15 | 29 |
| 1716582420 | 140.94999 | 1.1 | 0.79 | 139.65 | 140.94999 | 139.3 | 430 |
| 1716496020 | 139.85 | -1.25 | -0.89 | 142.19999 | 142.19999 | 139.85 | 3 |
| 1716409620 | 141.1 | -1.95 | -1.36 | 143.8 | 143.8 | 141.1 | 9 |
| 1716323220 | 143.05 | 0 | 0.00 | 143.05 | 143.05 | 143.05 | 0 |
| 1716236820 | 143.05 | 0 | 0.00 | 143.05 | 143.05 | 143.05 | 0 |
| 1715977620 | 143.05 | 0 | 0.00 | 143.05 | 143.05 | 143.05 | 0 |
| 1715891220 | 143.05 | -5.1 | -3.44 | 143.05 | 143.05 | 143.05 | 125 |
| 1715804820 | 148.15 | -0.75 | -0.50 | 148.15 | 148.15 | 148.15 | 1 |
| 1715718420 | 148.9 | 1.55 | 1.05 | 147.05 | 148.9 | 147.05 | 9 |
| 1715631960 | 147.35 | 0.35 | 0.24 | 144.9 | 147.35 | 144.75 | 21 |
| 1715372820 | 147 | -4.15 | -2.75 | 150.94999 | 150.94999 | 147 | 83 |
| 1715286420 | 151.15 | -1.05 | -0.69 | 152.65 | 152.65 | 151.15 | 3 |
| 1715200020 | 152.19999 | 0.85 | 0.56 | 151.8 | 152.19999 | 151.8 | 38 |
| 1715113620 | 151.35 | 4.45 | 3.03 | 149 | 151.35 | 147.85 | 75 |
| 1715027220 | 146.9 | 1.55 | 1.07 | 146.9 | 146.9 | 146.9 | 4 |
| 1714768020 | 145.35 | 1.1 | 0.76 | 145.55 | 145.55 | 145.3 | 892 |
| 1714681560 | 144.25 | -2.55 | -1.74 | 144.65 | 146.25 | 144.25 | 3 |
| 1714508820 | 146.8 | 0.2 | 0.14 | 146.8 | 146.8 | 146.8 | 13 |
| 1714422420 | 146.6 | 1.3 | 0.89 | 143.69999 | 146.6 | 143.69999 | 81 |
| 1714163220 | 145.3 | 2.7 | 1.89 | 145.3 | 145.3 | 145.3 | 35 |
| 1714076820 | 142.6 | -2 | -1.38 | 143.94999 | 143.94999 | 142.4 | 56 |
| 1713990360 | 144.6 | 0 | 0.00 | 144.6 | 144.6 | 144.6 | 0 |
| 1713903960 | 144.6 | -1.65 | -1.13 | 145.85 | 145.85 | 144.6 | 7 |
| 1713817560 | 146.25 | 1.25 | 0.86 | 146.25 | 146.25 | 146.25 | 3 |
| 1713558420 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1713472020 | 145 | 0.35 | 0.24 | 144.3 | 145 | 144.3 | 21 |
| 1713385620 | 144.65 | -1.3 | -0.89 | 144.6 | 144.65 | 144.6 | 60 |
| 1713299220 | 145.94999 | -0.4 | -0.27 | 144.15 | 145.94999 | 144.15 | 225 |
| 1713212820 | 146.35 | -1.25 | -0.85 | 147.69999 | 149.1 | 146.35 | 73 |
| 1712953620 | 147.6 | -1.25 | -0.84 | 149.35 | 149.35 | 147.55 | 94 |
| 1712867220 | 148.85 | -1.55 | -1.03 | 149.55 | 149.55 | 148.85 | 13 |
| 1712780760 | 150.4 | -1.35 | -0.89 | 152.55 | 152.55 | 150.4 | 62 |
| 1712694360 | 151.75 | 0 | 0.00 | 151.75 | 151.75 | 151.75 | 0 |
| 1712607960 | 151.75 | 0 | 0.00 | 151.55 | 151.75 | 151.55 | 3 |
| 1712348820 | 151.75 | 0.55 | 0.36 | 151.75 | 151.75 | 151.75 | 33 |
| 1712262360 | 151.19999 | -5.9 | -3.76 | 155.5 | 156.5 | 151.19999 | 116 |
| 1712175960 | 157.1 | 0.35 | 0.22 | 156.05 | 157.44999 | 155.94999 | 82 |
| 1712089560 | 156.75 | -2.45 | -1.54 | 158.55 | 160.1 | 156.75 | 80 |
| 1711661160 | 159.19999 | 3.5 | 2.25 | 156.8 | 159.19999 | 156.8 | 34 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
